Franklin BSP Realty Trust Prf E

FBRT_pe
🏛️ usa →
21.26
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 25.07 25.32 25.07 25.32 0.0M
2021-12-30 25.03 25.08 25.00 25.06 0.0M
2021-12-29 25.31 25.41 25.25 25.40 0.0M
2021-12-28 25.23 25.24 25.19 25.24 0.0M
2021-12-27 25.25 25.29 25.18 25.20 0.0M
2021-12-23 25.05 25.24 25.05 25.19 0.0M
2021-12-22 25.19 25.23 25.10 25.18 0.0M
2021-12-21 25.02 25.30 25.02 25.20 0.0M
2021-12-20 25.00 25.24 25.00 25.11 0.0M
2021-12-17 25.04 25.14 25.04 25.14 0.0M
2021-12-16 25.10 25.16 25.01 25.14 0.0M
2021-12-15 25.06 25.13 25.00 25.13 0.0M
2021-12-14 25.12 25.12 25.05 25.07 0.0M
2021-12-13 25.19 25.19 25.13 25.17 0.0M
2021-12-10 25.13 25.20 25.11 25.20 0.0M
2021-12-09 25.18 25.20 25.15 25.18 0.0M
2021-12-08 25.10 25.24 25.09 25.24 0.0M
2021-12-07 25.10 25.12 25.06 25.10 0.0M
2021-12-06 25.07 25.09 25.06 25.08 0.0M
2021-12-03 25.14 25.14 25.08 25.08 0.0M
2021-12-02 25.10 25.15 24.98 25.15 0.0M
2021-12-01 24.85 25.12 24.85 25.05 0.0M
2021-11-30 25.09 25.32 24.65 24.65 0.0M
2021-11-29 25.13 25.24 25.08 25.10 0.0M
2021-11-26 25.16 25.20 25.06 25.18 0.0M
2021-11-24 25.18 25.34 25.17 25.34 0.0M
2021-11-23 25.16 25.19 25.13 25.17 0.0M
2021-11-22 25.20 25.33 25.10 25.16 0.0M
2021-11-19 25.14 25.17 25.14 25.15 0.0M
2021-11-18 25.14 25.19 25.14 25.19 0.0M
2021-11-17 25.12 25.17 25.08 25.13 0.0M
2021-11-16 25.16 25.17 25.10 25.12 0.0M
2021-11-15 25.12 25.17 25.08 25.17 0.0M
2021-11-12 25.15 25.16 25.12 25.14 0.0M
2021-11-11 25.19 25.19 25.10 25.13 0.0M
2021-11-10 25.16 25.20 25.15 25.18 0.0M
2021-11-09 25.17 25.19 25.16 25.17 0.0M
2021-11-08 25.18 25.20 25.16 25.20 0.0M
2021-11-05 25.23 25.25 25.16 25.20 0.0M
2021-11-04 25.20 25.23 25.18 25.23 0.0M
2021-11-03 25.16 25.22 25.15 25.22 0.0M
2021-11-02 25.19 25.20 25.17 25.17 0.0M
2021-11-01 25.17 25.21 25.15 25.18 0.1M
2021-10-29 25.25 25.41 25.13 25.13 0.1M
2021-10-28 25.45 25.50 25.28 25.42 0.1M
2021-10-27 25.33 25.41 25.32 25.39 0.0M
2021-10-26 25.26 25.51 25.26 25.35 0.0M
2021-10-25 25.15 25.47 25.15 25.35 0.0M
2021-10-22 25.07 25.24 25.07 25.23 0.0M
2021-10-21 25.15 25.18 25.08 25.14 0.0M
2021-10-20 25.10 25.18 25.05 25.13 0.0M
2021-10-19 25.00 25.13 25.00 25.13 0.0M
2021-10-18 25.02 25.05 25.02 25.05 0.0M
2021-10-15 25.15 25.15 25.01 25.02 0.0M
2021-10-14 25.01 25.14 24.96 25.10 0.1M
2021-10-13 25.00 25.07 24.92 25.01 0.1M
2021-10-12 25.03 25.03 24.98 24.99 0.0M
2021-10-11 25.00 25.01 24.98 24.98 0.0M
2021-10-08 25.03 25.05 24.98 24.98 0.0M
2021-10-07 25.05 25.07 25.05 25.07 0.0M
2021-10-06 25.09 25.09 25.02 25.05 0.0M
2021-10-05 25.13 25.15 25.02 25.03 0.0M
2021-10-04 25.10 25.15 25.01 25.13 0.0M
2021-10-01 25.04 25.07 25.02 25.05 0.0M
2021-09-30 25.10 25.10 25.00 25.05 0.0M
2021-09-29 25.01 25.12 24.99 25.09 0.0M
2021-09-28 25.36 25.47 25.36 25.43 0.0M
2021-09-27 25.49 25.50 25.45 25.45 0.0M
2021-09-24 25.41 25.48 25.41 25.45 0.0M
2021-09-23 25.54 25.54 25.48 25.50 0.0M
2021-09-22 25.45 25.55 25.42 25.55 0.0M
2021-09-21 25.44 25.47 25.40 25.45 0.0M
2021-09-20 25.40 25.42 25.40 25.40 0.0M
2021-09-17 25.46 25.50 25.45 25.47 0.0M
2021-09-16 25.52 25.53 25.40 25.53 0.0M
2021-09-15 25.44 25.55 25.44 25.50 0.0M
2021-09-14 25.55 25.55 25.45 25.55 0.0M
2021-09-13 25.42 25.54 25.41 25.52 0.0M
2021-09-10 25.40 25.50 25.40 25.46 0.0M
2021-09-09 25.45 25.49 25.45 25.45 0.0M
2021-09-08 25.35 25.50 25.35 25.45 0.0M
2021-09-07 25.46 25.50 25.38 25.38 0.0M
2021-09-03 25.39 25.49 25.38 25.47 0.0M
2021-09-02 25.52 25.52 25.44 25.45 0.0M
2021-09-01 25.50 25.54 25.39 25.54 0.0M
2021-08-31 25.33 25.50 25.33 25.50 0.0M
2021-08-30 25.34 25.37 25.30 25.33 0.0M
2021-08-27 25.29 25.39 25.29 25.39 0.0M
2021-08-26 25.31 25.36 25.29 25.32 0.1M
2021-08-25 25.33 25.37 25.31 25.32 0.0M
2021-08-24 25.32 25.38 25.30 25.32 0.0M
2021-08-23 25.31 25.35 25.31 25.31 0.0M
2021-08-20 25.32 25.32 25.29 25.31 0.0M
2021-08-19 25.35 25.35 25.26 25.30 0.0M
2021-08-18 25.34 25.40 25.29 25.38 0.0M
2021-08-17 25.34 25.40 25.34 25.37 0.0M
2021-08-16 25.38 25.43 25.28 25.39 0.0M
2021-08-13 25.38 25.44 25.32 25.44 0.0M
2021-08-12 25.42 25.42 25.32 25.40 0.0M
2021-08-11 25.36 25.39 25.32 25.36 0.0M
2021-08-10 25.37 25.37 25.29 25.32 0.0M
2021-08-09 25.47 25.47 25.33 25.35 0.0M
2021-08-06 25.48 25.48 25.29 25.47 0.0M
2021-08-05 25.47 25.48 25.40 25.48 0.0M
2021-08-04 25.38 25.46 25.35 25.44 0.0M
2021-08-03 25.38 25.39 25.34 25.38 0.0M
2021-08-02 25.31 25.39 25.30 25.39 0.0M
2021-07-30 25.36 25.40 25.27 25.37 0.0M
2021-07-29 25.24 25.31 25.24 25.29 0.0M
2021-07-28 25.25 25.26 25.23 25.26 0.0M
2021-07-27 25.27 25.29 25.19 25.25 0.0M
2021-07-26 25.39 25.39 25.13 25.29 0.1M
2021-07-23 25.50 25.50 25.36 25.48 0.0M
2021-07-22 25.41 25.41 25.34 25.34 0.0M
2021-07-21 25.40 25.52 25.39 25.43 0.0M
2021-07-20 25.44 25.51 25.44 25.45 0.0M
2021-07-19 25.49 25.50 25.37 25.41 0.0M
2021-07-16 25.35 25.50 25.32 25.50 0.0M
2021-07-15 25.54 25.59 25.45 25.52 0.0M
2021-07-14 25.44 25.44 25.33 25.44 0.0M
2021-07-13 25.63 25.63 25.34 25.34 0.0M
2021-07-12 25.52 25.63 25.52 25.60 0.0M
2021-07-09 25.52 25.60 25.50 25.58 0.0M
2021-07-08 25.39 25.62 25.39 25.54 0.0M
2021-07-07 25.41 25.47 25.41 25.44 0.0M
2021-07-06 25.48 25.48 25.38 25.40 0.0M
2021-07-02 25.42 25.64 25.42 25.48 0.0M
2021-07-01 25.57 25.61 25.34 25.54 0.0M
2021-06-30 25.40 25.65 25.27 25.61 0.0M
2021-06-29 25.49 25.49 25.31 25.40 0.0M
2021-06-28 25.75 25.78 25.64 25.78 0.0M
2021-06-25 25.66 25.75 25.65 25.74 0.0M
2021-06-24 25.65 25.65 25.63 25.65 0.0M
2021-06-23 25.60 25.66 25.55 25.65 0.0M
2021-06-22 25.50 25.58 25.50 25.58 0.0M
2021-06-21 25.52 25.57 25.50 25.56 0.0M
2021-06-18 25.49 25.58 25.49 25.58 0.0M
2021-06-17 25.47 25.53 25.47 25.50 0.0M
2021-06-16 25.50 25.50 25.47 25.48 0.0M
2021-06-15 25.50 25.50 25.42 25.48 0.0M
2021-06-14 25.49 25.51 25.45 25.51 0.0M
2021-06-11 25.49 25.53 25.47 25.48 0.0M
2021-06-10 25.42 25.53 25.41 25.49 0.0M
2021-06-09 25.47 25.54 25.41 25.42 0.0M
2021-06-08 25.49 25.55 25.47 25.47 0.0M
2021-06-07 25.45 25.53 25.41 25.49 0.0M
2021-06-04 25.46 25.50 25.44 25.49 0.0M
2021-06-03 25.31 25.46 25.31 25.46 0.0M
2021-06-02 25.38 25.40 25.34 25.40 0.0M
2021-06-01 25.38 25.40 25.32 25.40 0.0M
2021-05-28 25.34 25.38 25.31 25.34 0.0M
2021-05-27 25.39 25.40 25.32 25.38 0.0M
2021-05-26 25.42 25.46 25.40 25.42 0.0M
2021-05-25 25.38 25.42 25.35 25.42 0.0M
2021-05-24 25.30 25.40 25.30 25.37 0.0M
2021-05-21 25.28 25.30 25.24 25.30 0.0M
2021-05-20 25.29 25.30 25.25 25.30 0.0M
2021-05-19 25.25 25.30 25.21 25.29 0.0M
2021-05-18 25.27 25.30 25.25 25.28 0.0M
2021-05-17 25.18 25.25 25.18 25.24 0.0M
2021-05-14 25.19 25.25 25.19 25.23 0.0M
2021-05-13 25.10 25.19 25.10 25.19 0.0M
2021-05-12 25.16 25.18 25.06 25.15 0.0M
2021-05-11 25.25 25.25 25.16 25.17 0.0M
2021-05-10 25.20 25.30 25.20 25.30 0.0M
2021-05-07 25.19 25.23 25.19 25.23 0.0M
2021-05-06 25.20 25.24 25.18 25.23 0.0M
2021-05-05 25.20 25.25 25.20 25.23 0.0M
2021-05-04 25.18 25.26 25.15 25.23 0.0M
2021-05-03 25.19 25.28 25.17 25.20 0.0M
2021-04-30 25.18 25.26 25.18 25.20 0.0M
2021-04-29 25.26 25.26 25.18 25.19 0.0M
2021-04-28 25.18 25.25 25.17 25.23 0.0M
2021-04-27 25.19 25.29 25.19 25.22 0.0M
2021-04-26 25.22 25.26 25.20 25.22 0.0M
2021-04-23 25.24 25.24 25.16 25.17 0.0M
2021-04-22 25.16 25.25 25.15 25.25 0.0M
2021-04-21 25.15 25.20 25.15 25.18 0.0M
2021-04-20 25.20 25.25 25.15 25.20 0.0M
2021-04-19 25.25 25.25 25.17 25.25 0.0M
2021-04-16 25.31 25.31 25.20 25.25 0.0M
2021-04-15 25.32 25.32 25.17 25.23 0.0M
2021-04-14 25.20 25.30 25.19 25.23 0.0M
2021-04-13 25.24 25.30 25.17 25.22 0.0M
2021-04-12 25.22 25.30 25.16 25.19 0.0M
2021-04-09 25.22 25.40 25.21 25.30 0.0M
2021-04-08 25.28 25.28 25.19 25.19 0.0M
2021-04-07 25.20 25.29 25.18 25.19 0.0M
2021-04-06 25.18 25.29 25.18 25.21 0.0M
2021-04-05 25.32 25.32 25.16 25.16 0.0M
2021-04-01 25.14 25.33 25.14 25.27 0.0M
2021-03-31 25.16 25.18 25.08 25.11 0.0M
2021-03-30 25.24 25.24 25.00 25.13 0.0M
2021-03-29 25.53 25.53 25.46 25.46 0.0M
2021-03-26 25.51 25.59 25.50 25.51 0.0M
2021-03-25 25.50 25.51 25.45 25.50 0.0M
2021-03-24 25.43 25.50 25.40 25.41 0.0M
2021-03-23 25.48 25.49 25.39 25.43 0.0M
2021-03-22 25.43 25.59 25.29 25.53 0.0M
2021-03-19 25.49 25.49 25.27 25.37 0.0M
2021-03-18 25.42 25.50 25.30 25.45 0.0M
2021-03-17 25.30 25.47 25.26 25.35 0.0M
2021-03-16 25.40 25.45 25.35 25.36 0.0M
2021-03-15 25.47 25.47 25.35 25.42 0.0M
2021-03-12 25.37 25.47 25.28 25.46 0.0M
2021-03-11 25.17 25.31 25.17 25.27 0.0M
2021-03-10 25.07 25.26 25.07 25.18 0.0M
2021-03-09 25.10 25.15 25.04 25.13 0.0M
2021-03-08 25.09 25.15 25.03 25.15 0.0M
2021-03-05 25.10 25.10 24.96 25.09 0.0M
2021-03-04 25.10 25.31 25.08 25.08 0.0M
2021-03-03 25.24 25.25 25.20 25.25 0.0M
2021-03-02 25.12 25.20 25.04 25.14 0.0M
2021-03-01 25.03 25.08 25.00 25.01 0.0M
2021-02-26 24.99 25.05 24.93 25.05 0.0M
2021-02-25 24.94 24.96 24.90 24.92 0.0M
2021-02-24 24.95 25.05 24.87 25.05 0.0M
2021-02-23 24.96 25.00 24.95 24.98 0.0M
2021-02-22 25.00 25.05 24.97 25.01 0.0M
2021-02-19 24.98 25.01 24.94 24.96 0.0M
2021-02-18 24.99 25.02 24.94 25.00 0.0M
2021-02-17 25.01 25.02 24.90 24.90 0.0M
2021-02-16 24.91 25.02 24.87 24.94 0.0M
2021-02-12 24.91 24.97 24.86 24.91 0.0M
2021-02-11 24.97 25.00 24.90 24.90 0.0M
2021-02-10 25.04 25.04 24.95 25.00 0.0M
2021-02-09 25.01 25.01 24.99 25.00 0.0M
2021-02-08 24.96 25.08 24.95 25.01 0.0M
2021-02-05 24.96 25.10 24.95 25.00 0.0M
2021-02-04 24.97 24.97 24.91 24.94 0.0M
2021-02-03 24.79 24.90 24.70 24.90 0.0M
2021-02-02 24.68 24.85 24.68 24.76 0.0M
2021-02-01 24.63 24.81 24.61 24.73 0.0M
2021-01-29 24.55 24.65 24.25 24.59 0.0M
2021-01-28 24.57 24.64 24.49 24.56 0.0M
2021-01-27 24.68 24.75 24.50 24.50 0.0M
2021-01-26 24.72 24.75 24.50 24.68 0.0M
2021-01-25 24.78 24.78 24.64 24.70 0.0M
2021-01-22 24.90 24.92 24.74 24.78 0.0M
2021-01-21 24.81 24.99 24.81 24.96 0.0M
2021-01-20 24.71 24.94 24.71 24.87 0.0M
2021-01-19 24.77 24.77 24.70 24.77 0.0M
2021-01-15 24.75 24.78 24.55 24.78 0.0M
2021-01-14 24.43 24.72 24.38 24.72 0.0M
2021-01-13 24.39 24.50 24.34 24.43 0.0M
2021-01-12 24.40 24.55 24.27 24.39 0.0M
2021-01-11 24.32 24.50 24.32 24.39 0.0M
2021-01-08 24.58 24.64 24.40 24.49 0.0M
2021-01-07 24.42 24.53 24.32 24.53 0.0M
2021-01-06 24.48 24.51 24.33 24.40 0.0M
2021-01-05 24.29 24.51 24.29 24.51 0.0M
2021-01-04 24.59 24.60 24.15 24.28 0.0M